U.S. markets open in 8 hours 44 minutes
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,514.00 +45.00 (+0.11%) F Nasdaq
19,990.50 +63.25 (+0.32%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.84 +0.30 (+0.37%) Oro
2,333.20 -6.40 (-0.27%)
Invesco Discovery C (ODICX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 27 jun 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 25 jun 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 24 jun 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 21 jun 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 20 jun 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 18 jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 17 jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 14 jun 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 13 jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 12 jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 11 jun 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 10 jun 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 07 jun 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 06 jun 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 05 jun 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 04 jun 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 03 jun 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 31 may 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 30 may 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 29 may 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 28 may 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 24 may 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 23 may 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 22 may 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 21 may 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 20 may 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 17 may 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 16 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 15 may 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 14 may 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 13 may 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 10 may 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 09 may 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 08 may 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 07 may 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 06 may 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 03 may 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 02 may 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 01 may 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 30 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 29 abr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 26 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 25 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 24 abr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 23 abr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 22 abr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 19 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 18 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 17 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 16 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 15 abr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 12 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 11 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 10 abr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 09 abr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 08 abr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 05 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 04 abr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 03 abr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 02 abr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 01 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 28 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 27 mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 26 mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 25 mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 22 mar 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 21 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 20 mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 19 mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 18 mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 15 mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 14 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 13 mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 12 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 11 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 08 mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 07 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 06 mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 05 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 04 mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 01 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 29 feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 28 feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 27 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 26 feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 23 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 22 feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 21 feb 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 20 feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 16 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 15 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 14 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 13 feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 12 feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 09 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 08 feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 07 feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 06 feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.